KissMeData/002840/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183800	1301682700	168000	168000	168000	168000	206
3	20230922	183700	1301682700	168000	168000	168000	168000	0
4	20230922	183600	1301682700	168000	168000	168000	168000	0
5	20230922	183500	1301682700	168000	168000	168000	168000	0
6	20230922	183400	1301682700	168000	168000	168000	168000	0
7	20230922	183300	1301682700	168000	168000	168000	168000	0
8	20230922	183200	1301682700	168000	168000	168000	168000	0
9	20230922	183100	1301682700	168000	168000	168000	168000	0
10	20230922	183000	1301682700	168000	168000	168000	168000	0
11	20230922	182900	1301682700	168000	168000	168000	168000	0
12	20230922	182800	1301682700	168000	168000	168000	168000	0
13	20230922	182700	1301682700	168000	168000	168000	168000	0
14	20230922	182600	1301682700	168000	168000	168000	168000	0
15	20230922	182500	1301682700	168000	168000	168000	168000	0
16	20230922	182400	1301682700	168000	168000	168000	168000	0
17	20230922	182300	1301682700	168000	168000	168000	168000	0
18	20230922	182200	1301682700	168000	168000	168000	168000	0
19	20230922	182100	1301682700	168000	168000	168000	168000	0
20	20230922	182000	1301682700	168000	168000	168000	168000	0
21	20230922	181900	1301682700	168000	168000	168000	168000	0
22	20230922	181800	1301682700	168000	168000	168000	168000	0
23	20230922	181700	1301682700	168000	168000	168000	168000	0
24	20230922	181600	1301682700	168000	168000	168000	168000	0
25	20230922	181500	1301682700	168000	168000	168000	168000	0
26	20230922	181400	1301682700	168000	168000	168000	168000	0
27	20230922	181300	1301682700	168000	168000	168000	168000	0
28	20230922	181200	1301682700	168000	168000	168000	168000	0
29	20230922	181100	1301682700	168000	168000	168000	168000	0
30	20230922	181000	1301682700	168000	168000	168000	168000	0
31	20230922	180900	1301682700	168000	168000	168000	168000	0
32	20230922	180800	1301682700	168000	168000	168000	168000	206
33	20230922	180700	1301682700	168000	168000	168000	168000	0
34	20230922	180600	1301682700	168000	168000	168000	168000	0
35	20230922	180500	1301682700	168000	168000	168000	168000	0
36	20230922	180400	1301682700	168000	168000	168000	168000	0
37	20230922	180300	1301682700	168000	168000	168000	168000	0
38	20230922	180200	1301682700	168000	168000	168000	168000	0
39	20230922	180100	1301682700	168000	168000	168000	168000	0
40	20230922	180000	1301682700	168000	168000	168000	168000	0
41	20230922	175900	1301682700	168000	168000	168000	168000	0
42	20230922	175800	1301682700	168000	168000	168000	168000	0
43	20230922	175700	1301682700	168000	168000	168000	168000	0
44	20230922	175600	1301682700	168000	168000	168000	168000	0
45	20230922	175500	1301682700	168000	168000	168000	168000	0
46	20230922	175400	1301682700	168000	168000	168000	168000	0
47	20230922	175300	1301682700	168000	168000	168000	168000	0
48	20230922	175200	1301682700	168000	168000	168000	168000	0
49	20230922	175100	1301682700	168000	168000	168000	168000	0
50	20230922	175000	1301682700	168000	168000	168000	168000	0
51	20230922	174900	1301682700	168000	168000	168000	168000	0
52	20230922	174800	1301682700	168000	168000	168000	168000	0
53	20230922	174700	1301682700	168000	168000	168000	168000	0
54	20230922	174600	1301682700	168000	168000	168000	168000	0
55	20230922	174500	1301682700	168000	168000	168000	168000	0
56	20230922	174400	1301682700	168000	168000	168000	168000	0
57	20230922	174300	1301682700	168000	168000	168000	168000	0
58	20230922	174200	1301682700	168000	168000	168000	168000	0
59	20230922	174100	1301682700	168000	168000	168000	168000	0
60	20230922	174000	1301682700	168000	168000	168000	168000	0
61	20230922	173900	1301682700	168000	168000	168000	168000	0
62	20230922	173800	1301682700	168000	168000	168000	168000	206
63	20230922	173700	1301682700	168000	168000	168000	168000	0
64	20230922	173600	1301682700	168000	168000	168000	168000	0
65	20230922	173500	1301682700	168000	168000	168000	168000	0
66	20230922	173400	1301682700	168000	168000	168000	168000	0
67	20230922	173300	1301682700	168000	168000	168000	168000	0
68	20230922	173200	1301682700	168000	168000	168000	168000	0
69	20230922	173100	1301682700	168000	168000	168000	168000	0
70	20230922	173000	1301682700	168000	168000	168000	168000	0
71	20230922	172900	1301682700	168000	168000	168000	168000	0
72	20230922	172800	1301682700	168000	168000	168000	168000	0
73	20230922	172700	1301682700	168000	168000	168000	168000	0
74	20230922	172600	1301682700	168000	168000	168000	168000	0
75	20230922	172500	1301682700	168000	168000	168000	168000	0
76	20230922	172400	1301682700	168000	168000	168000	168000	0
77	20230922	172300	1301682700	168000	168000	168000	168000	0
78	20230922	172200	1301682700	168000	168000	168000	168000	0
79	20230922	172100	1301682700	168000	168000	168000	168000	0
80	20230922	172000	1301682700	168000	168000	168000	168000	0
81	20230922	171900	1301682700	168000	168000	168000	168000	0
82	20230922	171800	1301682700	168000	168000	168000	168000	0
83	20230922	171700	1301682700	168000	168000	168000	168000	0
84	20230922	171600	1301682700	168000	168000	168000	168000	0
85	20230922	171500	1301682700	168000	168000	168000	168000	0
86	20230922	171400	1301682700	168000	168000	168000	168000	0
87	20230922	171300	1301682700	168000	168000	168000	168000	0
88	20230922	171200	1301682700	168000	168000	168000	168000	0
89	20230922	171100	1301682700	168000	168000	168000	168000	0
90	20230922	171000	1301682700	168000	168000	168000	168000	0
91	20230922	170900	1301682700	168000	168000	168000	168000	0
92	20230922	170800	1301682700	168000	168000	168000	168000	206
93	20230922	170700	1301682700	168000	168000	168000	168000	0
94	20230922	170600	1301682700	168000	168000	168000	168000	0
95	20230922	170500	1301682700	168000	168000	168000	168000	0
96	20230922	170400	1301682700	168000	168000	168000	168000	0
97	20230922	170300	1301682700	168000	168000	168000	168000	0
98	20230922	170200	1301682700	168000	168000	168000	168000	0
99	20230922	170100	1301682700	168000	168000	168000	168000	0
100	20230922	170000	1301682700	168000	168000	168000	168000	0
101	20230922	165900	1301682700	168000	168000	168000	168000	0
102	20230922	165800	1301682700	168000	168000	168000	168000	0
103	20230922	165700	1301682700	168000	168000	168000	168000	0
104	20230922	165600	1301682700	168000	168000	168000	168000	0
105	20230922	165500	1301682700	168000	168000	168000	168000	0
106	20230922	165400	1301682700	168000	168000	168000	168000	0
107	20230922	165300	1301682700	168000	168000	168000	168000	0
108	20230922	165200	1301682700	168000	168000	168000	168000	0
109	20230922	165100	1301682700	168000	168000	168000	168000	0
110	20230922	165000	1301682700	168000	168000	168000	168000	0
111	20230922	164900	1301682700	168000	168000	168000	168000	0
112	20230922	164800	1301682700	168000	168000	168000	168000	0
113	20230922	164700	1301682700	168000	168000	168000	168000	0
114	20230922	164600	1301682700	168000	168000	168000	168000	0
115	20230922	164500	1301682700	168000	168000	168000	168000	0
116	20230922	164400	1301682700	168000	168000	168000	168000	0
117	20230922	164300	1301682700	168000	168000	168000	168000	0
118	20230922	164200	1301682700	168000	168000	168000	168000	0
119	20230922	164100	1301682700	168000	168000	168000	168000	0
120	20230922	164000	1301682700	168000	168000	168000	168000	0
121	20230922	163900	1301682700	168000	168000	168000	168000	0
122	20230922	163800	1301682700	168000	168000	168000	168000	206
123	20230922	163700	1301682700	168000	168000	168000	168000	0
124	20230922	163600	1301682700	168000	168000	168000	168000	0
125	20230922	163500	1301682700	168000	168000	168000	168000	0
126	20230922	163400	1301682700	168000	168000	168000	168000	0
127	20230922	163300	1301682700	168000	168000	168000	168000	0
128	20230922	163200	1301682700	168000	168000	168000	168000	0
129	20230922	163100	1301682700	168000	168000	168000	168000	0
130	20230922	163000	1301682700	168000	168000	168000	168000	0
131	20230922	162900	1301682700	168000	168000	168000	168000	0
132	20230922	162800	1301682700	168000	168000	168000	168000	0
133	20230922	162700	1301682700	168000	168000	168000	168000	0
134	20230922	162600	1301682700	168000	168000	168000	168000	0
135	20230922	162500	1301682700	168000	168000	168000	168000	0
136	20230922	162400	1301682700	168000	168000	168000	168000	0
137	20230922	162300	1301682700	168000	168000	168000	168000	0
138	20230922	162200	1301682700	168000	168000	168000	168000	0
139	20230922	162100	1301682700	168000	168000	168000	168000	0
140	20230922	162000	1301682700	168000	168000	168000	168000	0
141	20230922	161900	1301682700	168000	168000	168000	168000	0
142	20230922	161800	1301682700	168000	168000	168000	168000	0
143	20230922	161700	1301682700	168000	168000	168000	168000	0
144	20230922	161600	1301682700	168000	168000	168000	168000	0
145	20230922	161500	1301682700	168000	168000	168000	168000	0
146	20230922	161400	1301682700	168000	168000	168000	168000	0
147	20230922	161300	1301682700	168000	168000	168000	168000	0
148	20230922	161200	1301682700	168000	168000	168000	168000	0
149	20230922	161100	1301682700	168000	168000	168000	168000	0
150	20230922	161000	1301682700	168000	168000	168000	168000	0
151	20230922	160900	1301682700	168000	168000	168000	168000	0
152	20230922	160800	1301682700	168000	168000	168000	168000	206
153	20230922	160700	1301682700	168000	168000	168000	168000	0
154	20230922	160600	1301682700	168000	168000	168000	168000	0
155	20230922	160500	1301682700	168000	168000	168000	168000	0
156	20230922	160400	1301682700	168000	168000	168000	168000	0
157	20230922	160300	1301682700	168000	168000	168000	168000	0
158	20230922	160200	1301682700	168000	168000	168000	168000	0
159	20230922	160100	1301682700	168000	168000	168000	168000	0
160	20230922	160000	1301682700	168000	168000	168000	168000	0
161	20230922	155900	1301682700	168000	168000	168000	168000	0
162	20230922	155800	1301682700	168000	168000	168000	168000	0
163	20230922	155700	1301682700	168000	168000	168000	168000	0
164	20230922	155600	1301682700	168000	168000	168000	168000	0
165	20230922	155500	1301682700	168000	168000	168000	168000	0
166	20230922	155400	1301682700	168000	168000	168000	168000	0
167	20230922	155300	1301682700	168000	168000	168000	168000	0
168	20230922	155200	1301682700	168000	168000	168000	168000	0
169	20230922	155100	1301682700	168000	168000	168000	168000	0
170	20230922	155000	1301682700	168000	168000	168000	168000	0
171	20230922	154900	1301682700	168000	168000	168000	168000	0
172	20230922	154800	1301682700	168000	168000	168000	168000	0
173	20230922	154700	1301682700	168000	168000	168000	168000	0
174	20230922	154600	1301682700	168000	168000	168000	168000	0
175	20230922	154500	1301682700	168000	168000	168000	168000	0
176	20230922	154400	1301682700	168000	168000	168000	168000	0
177	20230922	154300	1301682700	168000	168000	168000	168000	0
178	20230922	154200	1301682700	168000	168000	168000	168000	0
179	20230922	154100	1301682700	168000	168000	168000	168000	0
180	20230922	154000	1301682700	168000	168000	168000	168000	0
181	20230922	153900	1301682700	168000	168000	168000	168000	0
182	20230922	153800	1301682700	168000	168000	168000	168000	206
183	20230922	153700	1301682700	168000	168000	168000	168000	0
184	20230922	153600	1301682700	168000	168000	168000	168000	0
185	20230922	153500	1301682700	168000	168000	168000	168000	0
186	20230922	153400	1301682700	168000	168000	168000	168000	0
187	20230922	153300	1301682700	168000	168000	168000	168000	0
188	20230922	153200	1301682700	168000	168000	168000	168000	0
189	20230922	153100	1301682700	168000	168000	168000	168000	0
190	20230922	153000	1301682700	168000	168000	168000	168000	206
191	20230922	152900	1267074700	168200	168200	168200	168200	0
192	20230922	152800	1267074700	168200	168200	168200	168200	0
193	20230922	152700	1267074700	168200	168200	168200	168200	0
194	20230922	152600	1267074700	168200	168200	168200	168200	0
195	20230922	152500	1267074700	168200	168200	168200	168200	0
196	20230922	152400	1267074700	168200	168200	168200	168200	0
197	20230922	152300	1267074700	168200	168200	168200	168200	0
198	20230922	152200	1267074700	168200	168200	168200	168200	0
199	20230922	152100	1267074700	168200	168200	168200	168200	0
200	20230922	152000	1267074700	168200	168200	168200	168200	0
201	20230922	151900	1267074700	168200	167900	168200	167900	6
202	20230922	151800	1266066400	168000	167900	168000	167900	3
203	20230922	151700	1265562500	168100	167700	168100	167700	6
204	20230922	151600	1264555100	167900	167300	167900	167300	6
205	20230922	151500	1263550700	167900	167800	168200	167200	25
206	20230922	151400	1259352600	167800	167800	167800	167800	1
207	20230922	151300	1259184800	167800	167700	167800	167700	3
208	20230922	151200	1258681500	167700	167700	167700	167700	4
209	20230922	151100	1258010700	167700	167700	167700	167700	1
210	20230922	151000	1257843000	167700	166900	167700	166900	7
211	20230922	150900	1256673100	167700	167700	167700	167700	0
212	20230922	150800	1256673100	167700	167700	167700	167700	1
213	20230922	150700	1256505400	167700	167000	167700	167000	6
214	20230922	150600	1255502700	167800	167800	167800	167800	1
215	20230922	150500	1255334900	167800	167800	167800	167800	1
216	20230922	150400	1255167100	166900	167000	167900	166900	8
217	20230922	150300	1253830700	167500	166300	167500	166100	16
218	20230922	150200	1251163100	167000	166900	167000	166200	11
219	20230922	150100	1249331300	167000	165800	167000	165800	9
220	20230922	150000	1247835800	166500	165900	166500	165800	41
221	20230922	145900	1241030400	166000	165900	166300	165800	17
222	20230922	145800	1238208900	165900	166400	166400	165900	71
223	20230922	145700	1226419900	166600	166600	166600	166600	0
224	20230922	145600	1226419900	166600	166600	166600	166600	0
225	20230922	145500	1226419900	166600	166600	166600	166600	4
226	20230922	145400	1225753500	166600	166500	166600	166500	4
227	20230922	145300	1225087400	166500	166500	166500	166500	0
228	20230922	145200	1225087400	166500	166500	166500	166400	8
229	20230922	145100	1223755500	166500	166300	166500	166300	8
230	20230922	145000	1222424800	166300	166300	166300	166300	1
231	20230922	144900	1222258500	166300	166300	166300	166300	6
232	20230922	144800	1221260700	166300	166200	166300	166200	2
233	20230922	144700	1220928200	166300	166000	166300	165900	70
234	20230922	144600	1209304800	166000	166000	166100	165900	36
235	20230922	144500	1203328700	166000	166000	166000	166000	0
236	20230922	144400	1203328700	166000	166000	166000	166000	0
237	20230922	144300	1203328700	166000	166100	166100	166000	3
238	20230922	144200	1202830500	166100	166100	166100	166100	0
239	20230922	144100	1202830500	166100	166100	166100	166100	0
240	20230922	144000	1202830500	166100	166100	166100	166100	2
241	20230922	143900	1202498300	166100	166100	166100	166100	0
242	20230922	143800	1202498300	166100	166000	166100	166000	2
243	20230922	143700	1202166200	166100	166100	166100	166100	1
244	20230922	143600	1202000100	166100	166100	166100	166100	0
245	20230922	143500	1202000100	166100	166100	166100	166100	2
246	20230922	143400	1201667900	166100	166100	166100	166100	0
247	20230922	143300	1201667900	166100	166100	166100	166100	1
248	20230922	143200	1201501800	166100	166100	166100	166100	0
249	20230922	143100	1201501800	166100	166100	166100	166100	0
250	20230922	143000	1201501800	166100	166100	166100	166100	0
251	20230922	142900	1201501800	166100	166000	166100	166000	4
252	20230922	142800	1200837700	166000	165900	166000	165900	6
253	20230922	142700	1199842100	166000	166000	166000	166000	9
254	20230922	142600	1198348100	166000	166000	166000	166000	0
255	20230922	142500	1198348100	166000	166000	166000	166000	0
256	20230922	142400	1198348100	166000	166000	166000	166000	0
257	20230922	142300	1198348100	166000	166000	166000	166000	0
258	20230922	142200	1198348100	166000	166100	166100	166000	2
259	20230922	142100	1198016000	165900	165900	165900	165900	1
260	20230922	142000	1197850100	166100	166000	166100	166000	12
261	20230922	141900	1195858000	165900	165900	165900	165900	0
262	20230922	141800	1195858000	165900	166000	166000	165900	29
263	20230922	141700	1191046600	166000	166000	166000	166000	5
264	20230922	141600	1190216600	166000	166000	166000	166000	0
265	20230922	141500	1190216600	166000	166000	166000	166000	1
266	20230922	141400	1190050600	166000	166000	166000	166000	1
267	20230922	141300	1189884600	166000	166100	166100	166000	20
268	20230922	141200	1186564400	166100	166100	166100	166100	0
269	20230922	141100	1186564400	166100	166100	166100	166100	0
270	20230922	141000	1186564400	166100	166100	166100	166100	0
271	20230922	140900	1186564400	166100	166100	166100	166100	0
272	20230922	140800	1186564400	166100	166100	166100	166100	1
273	20230922	140700	1186398300	166100	166100	166100	166100	5
274	20230922	140600	1185567800	166100	166100	166100	166100	1
275	20230922	140500	1185401700	166100	166100	166100	166100	1
276	20230922	140400	1185235600	166000	166000	166000	166000	16
277	20230922	140300	1182579600	166100	166100	166100	166100	1
278	20230922	140200	1182413500	166200	166200	166200	166200	5
279	20230922	140100	1181582500	166100	166100	166100	166100	0
280	20230922	140000	1181582500	166100	166100	166100	166100	1
281	20230922	135900	1181416400	166100	166100	166100	166100	15
282	20230922	135800	1178924900	166400	166200	166400	166200	19
283	20230922	135700	1175764900	166100	166100	166100	166100	2
284	20230922	135600	1175432700	166000	166000	166000	166000	5
285	20230922	135500	1174602700	166200	166000	166200	166000	8
286	20230922	135400	1173273900	166100	166100	166100	166100	0
287	20230922	135300	1173273900	166100	166100	166100	166100	0
288	20230922	135200	1173273900	166100	166100	166100	166100	1
289	20230922	135100	1173107800	166100	166100	166100	166100	2
290	20230922	135000	1172775600	166100	166100	166100	166100	2
291	20230922	134900	1172443400	166100	166100	166100	166100	2
292	20230922	134800	1172111200	166100	166100	166100	166100	0
293	20230922	134700	1172111200	166100	166100	166100	166100	0
294	20230922	134600	1172111200	166100	166100	166100	166100	1
295	20230922	134500	1171945100	166100	166100	166100	166100	2
296	20230922	134400	1171612900	166200	166200	166200	166200	0
297	20230922	134300	1171612900	166200	166100	166200	166100	4
298	20230922	134200	1170948200	166100	166100	166100	166100	0
299	20230922	134100	1170948200	166100	166100	166100	166100	0
300	20230922	134000	1170948200	166100	166100	166100	166100	6
301	20230922	133900	1169951600	166000	166000	166000	166000	0
302	20230922	133800	1169951600	166000	166000	166000	166000	0
303	20230922	133700	1169951600	166000	166000	166000	166000	24
304	20230922	133600	1165967600	166400	166400	166400	166400	0
305	20230922	133500	1165967600	166400	167700	167700	166400	72
306	20230922	133400	1153970500	166400	165900	166400	165900	146
307	20230922	133300	1129733900	165700	165700	165700	165700	1
308	20230922	133200	1129568200	165700	166000	166000	165700	13
309	20230922	133100	1127411300	166000	167000	167000	166000	619
310	20230922	133000	1024254500	167100	167100	167100	167100	0
311	20230922	132900	1024254500	167100	167100	167100	167100	0
312	20230922	132800	1024254500	167100	167100	167100	167100	0
313	20230922	132700	1024254500	167100	167100	167100	167100	0
314	20230922	132600	1024254500	167100	167100	167100	167100	0
315	20230922	132500	1024254500	167100	167100	167100	167100	0
316	20230922	132400	1024254500	167100	167100	167100	167100	1
317	20230922	132300	1024087400	167100	167100	167100	167100	0
318	20230922	132200	1024087400	167100	167000	167100	167000	4
319	20230922	132100	1023419300	167400	167400	167400	167400	0
320	20230922	132000	1023419300	167400	167000	167400	167000	95
321	20230922	131900	1007532000	167000	167000	167000	167000	1
322	20230922	131800	1007365000	167000	167100	167100	167000	49
323	20230922	131700	999177500	167800	167800	167800	167800	0
324	20230922	131600	999177500	167800	167800	167800	167800	0
325	20230922	131500	999177500	167800	167800	167800	167800	0
326	20230922	131400	999177500	167800	167800	167800	167800	0
327	20230922	131300	999177500	167800	167800	167800	167800	0
328	20230922	131200	999177500	167800	167800	167800	167800	0
329	20230922	131100	999177500	167800	167800	167800	167800	0
330	20230922	131000	999177500	167800	167800	167800	167800	0
331	20230922	130900	999177500	167800	167800	167800	167800	0
332	20230922	130800	999177500	167800	167800	167800	167800	0
333	20230922	130700	999177500	167800	167800	167800	167800	0
334	20230922	130600	999177500	167800	167800	167800	167800	0
335	20230922	130500	999177500	167800	167800	167800	167800	0
336	20230922	130400	999177500	167800	167800	167800	167800	0
337	20230922	130300	999177500	167800	167800	167800	167800	0
338	20230922	130200	999177500	167800	167800	167800	167800	0
339	20230922	130100	999177500	167800	167800	167800	167800	0
340	20230922	130000	999177500	167800	167800	167800	167800	0
341	20230922	125900	999177500	167800	167800	167800	167800	0
342	20230922	125800	999177500	167800	167800	167800	167800	0
343	20230922	125700	999177500	167800	167800	167800	167800	0
344	20230922	125600	999177500	167800	167800	167800	167800	0
345	20230922	125500	999177500	167800	167800	167800	167800	0
346	20230922	125400	999177500	167800	167800	167800	167800	0
347	20230922	125300	999177500	167800	167800	167800	167800	0
348	20230922	125200	999177500	167800	167800	167800	167800	0
349	20230922	125100	999177500	167800	167800	167800	167800	0
350	20230922	125000	999177500	167800	167000	167800	167000	20
351	20230922	124900	995834300	167100	167500	168100	167100	78
352	20230922	124800	982773400	167500	167500	167500	167500	0
353	20230922	124700	982773400	167500	167500	167500	167500	0
354	20230922	124600	982773400	167500	167500	167500	167500	0
355	20230922	124500	982773400	167500	167500	167500	167500	0
356	20230922	124400	982773400	167500	167500	167500	167500	0
357	20230922	124300	982773400	167500	167500	167500	167500	2
358	20230922	124200	982438400	167500	167500	167500	167500	1
359	20230922	124100	982270900	167100	167100	167100	167100	0
360	20230922	124000	982270900	167100	167100	167100	167100	0
361	20230922	123900	982270900	167100	167100	167100	167100	0
362	20230922	123800	982270900	167100	167100	167100	167100	0
363	20230922	123700	982270900	167100	167100	167100	167100	22
364	20230922	123600	978594700	167200	167600	167600	167200	2
365	20230922	123500	978259900	167600	167600	167600	167600	0
366	20230922	123400	978259900	167600	167600	167600	167600	0
367	20230922	123300	978259900	167600	167600	167600	167600	0
368	20230922	123200	978259900	167600	167600	167600	167600	0
369	20230922	123100	978259900	167600	167600	167600	167600	0
370	20230922	123000	978259900	167600	167600	167600	167600	0
371	20230922	122900	978259900	167600	167600	167600	167600	0
372	20230922	122800	978259900	167600	167600	167600	167600	0
373	20230922	122700	978259900	167600	167600	167600	167600	0
374	20230922	122600	978259900	167600	167600	167600	167600	0
375	20230922	122500	978259900	167600	167600	167600	167600	0
376	20230922	122400	978259900	167600	167600	167600	167600	0
377	20230922	122300	978259900	167600	167600	167600	167600	0
378	20230922	122200	978259900	167600	167600	167600	167600	0
379	20230922	122100	978259900	167600	167600	167600	167600	0
380	20230922	122000	978259900	167600	167600	167600	167600	0
381	20230922	121900	978259900	167600	167600	167600	167600	0
382	20230922	121800	978259900	167600	167600	167600	167600	0
383	20230922	121700	978259900	167600	167600	167600	167600	0
384	20230922	121600	978259900	167600	167600	167600	167600	0
385	20230922	121500	978259900	167600	167600	167600	167600	0
386	20230922	121400	978259900	167600	167600	167600	167600	0
387	20230922	121300	978259900	167600	167600	167600	167600	0
388	20230922	121200	978259900	167600	167600	167600	167600	0
389	20230922	121100	978259900	167600	167600	167600	167600	0
390	20230922	121000	978259900	167600	167600	167600	167600	0
391	20230922	120900	978259900	167600	167600	167600	167600	0
392	20230922	120800	978259900	167600	167600	167600	167600	0
393	20230922	120700	978259900	167600	167600	167600	167600	0
394	20230922	120600	978259900	167600	167600	167600	167600	0
395	20230922	120500	978259900	167600	167600	167600	167600	0
396	20230922	120400	978259900	167600	167600	167600	167600	0
397	20230922	120300	978259900	167600	167600	167600	167600	0
398	20230922	120200	978259900	167600	167600	167600	167600	0
399	20230922	120100	978259900	167600	167600	167600	167600	0
400	20230922	120000	978259900	167600	167600	167600	167600	1
401	20230922	115900	978092300	167300	167300	167300	167300	0
402	20230922	115800	978092300	167300	167300	167300	167300	5
403	20230922	115700	977255800	167500	167600	167600	167500	2
404	20230922	115600	976920700	167700	167700	167700	167700	0
405	20230922	115500	976920700	167700	167700	167700	167700	1
406	20230922	115400	976753000	167500	167500	167500	167500	0
407	20230922	115300	976753000	167500	167500	167500	167500	1
408	20230922	115200	976585500	167500	167500	167500	167500	0
409	20230922	115100	976585500	167500	167500	167500	167500	1
410	20230922	115000	976418000	167700	167700	167700	167700	0
411	20230922	114900	976418000	167700	167700	167700	167700	0
412	20230922	114800	976418000	167700	167700	167700	167700	1
413	20230922	114700	976250300	167400	167400	167400	167400	0
414	20230922	114600	976250300	167400	167600	167600	167400	3
415	20230922	114500	975747800	167200	167200	167200	167200	0
416	20230922	114400	975747800	167200	167200	167200	167200	0
417	20230922	114300	975747800	167200	167200	167200	167200	0
418	20230922	114200	975747800	167200	167200	167200	167200	0
419	20230922	114100	975747800	167200	167200	167200	167200	0
420	20230922	114000	975747800	167200	167200	167200	167200	0
421	20230922	113900	975747800	167200	167300	167300	167200	6
422	20230922	113800	974744500	167300	167300	167300	167300	0
423	20230922	113700	974744500	167300	167300	167300	167300	0
424	20230922	113600	974744500	167300	167300	167300	167300	1
425	20230922	113500	974577200	167300	167300	167300	167300	0
426	20230922	113400	974577200	167300	167300	167300	167300	5
427	20230922	113300	973740700	167400	167800	167800	167400	37
428	20230922	113200	967537500	167700	167700	167700	167700	70
429	20230922	113100	955798500	167700	167700	167700	167600	12
430	20230922	113000	953786600	167700	167700	167700	167700	0
431	20230922	112900	953786600	167700	167700	167700	167700	1
432	20230922	112800	953618900	167700	167700	167700	167700	0
433	20230922	112700	953618900	167700	167700	167700	167700	0
434	20230922	112600	953618900	167700	167700	167700	167700	1
435	20230922	112500	953451200	167700	167700	167700	167700	0
436	20230922	112400	953451200	167700	167700	167700	167700	1
437	20230922	112300	953283500	167500	167500	167500	167500	14
438	20230922	112200	950938500	167500	167500	167500	167500	1
439	20230922	112100	950771000	167500	167500	167500	167500	1
440	20230922	112000	950603500	167400	167400	167400	167400	0
441	20230922	111900	950603500	167400	167400	167400	167400	0
442	20230922	111800	950603500	167400	167400	167400	167400	0
443	20230922	111700	950603500	167400	167400	167400	167400	0
444	20230922	111600	950603500	167400	167400	167400	167400	1
445	20230922	111500	950436100	167500	167500	167500	167500	1
446	20230922	111400	950268600	167400	167400	167400	167400	1
447	20230922	111300	950101200	167400	167400	167400	167400	0
448	20230922	111200	950101200	167400	167400	167400	167400	0
449	20230922	111100	950101200	167400	167500	167500	167400	2
450	20230922	111000	949766300	167500	167500	167500	167500	0
451	20230922	110900	949766300	167500	167500	167500	167500	1
452	20230922	110800	949598800	167400	167400	167400	167400	0
453	20230922	110700	949598800	167400	167300	167400	167300	5
454	20230922	110600	948761900	167400	167400	167400	167400	16
455	20230922	110500	946083500	167100	167100	167100	167100	0
456	20230922	110400	946083500	167100	167100	167100	167100	0
457	20230922	110300	946083500	167100	167100	167100	167100	0
458	20230922	110200	946083500	167100	167100	167100	167100	0
459	20230922	110100	946083500	167100	167100	167100	167100	6
460	20230922	110000	945080900	167100	167100	167100	167100	0
461	20230922	105900	945080900	167100	167200	167200	167100	5
462	20230922	105800	944245300	167300	167300	167300	167300	0
463	20230922	105700	944245300	167300	167300	167300	167300	0
464	20230922	105600	944245300	167300	167300	167300	167300	0
465	20230922	105500	944245300	167300	167300	167300	167300	0
466	20230922	105400	944245300	167300	167300	167300	167300	0
467	20230922	105300	944245300	167300	167400	167400	167300	2
468	20230922	105200	943910600	167300	167300	167300	167300	1
469	20230922	105100	943743300	167400	167400	167400	167400	2
470	20230922	105000	943408500	167400	167400	167400	167400	0
471	20230922	104900	943408500	167400	167400	167400	167400	1
472	20230922	104800	943241100	167000	167000	167000	167000	0
473	20230922	104700	943241100	167000	167000	167000	167000	0
474	20230922	104600	943241100	167000	167000	167000	167000	0
475	20230922	104500	943241100	167000	167000	167000	167000	0
476	20230922	104400	943241100	167000	167000	167000	167000	0
477	20230922	104300	943241100	167000	167000	167000	167000	0
478	20230922	104200	943241100	167000	167100	167100	167000	2
479	20230922	104100	942907000	167200	167200	167200	167200	0
480	20230922	104000	942907000	167200	167200	167200	167200	1
481	20230922	103900	942739800	167200	167200	167200	167200	0
482	20230922	103800	942739800	167200	167200	167200	167200	1
483	20230922	103700	942572600	167200	167200	167200	167200	1
484	20230922	103600	942405400	167100	167100	167100	167100	0
485	20230922	103500	942405400	167100	167100	167100	167100	0
486	20230922	103400	942405400	167100	167400	167400	167100	12
487	20230922	103300	940399300	167200	167200	167200	167200	0
488	20230922	103200	940399300	167200	167200	167200	167200	0
489	20230922	103100	940399300	167200	167200	167200	167200	7
490	20230922	103000	939228900	167000	167000	167000	167000	0
491	20230922	102900	939228900	167000	167000	167000	167000	0
492	20230922	102800	939228900	167000	167000	167000	167000	0
493	20230922	102700	939228900	167000	167000	167000	167000	0
494	20230922	102600	939228900	167000	167000	167000	167000	0
495	20230922	102500	939228900	167000	167000	167000	167000	8
496	20230922	102400	937892900	167000	167100	167100	167000	7
497	20230922	102300	936723400	167200	167200	167200	167200	5
498	20230922	102200	935887400	167200	167300	167300	167200	48
499	20230922	102100	927861200	167400	168000	168000	167400	57
500	20230922	102000	918309100	168100	168100	168100	168100	1
501	20230922	101900	918141000	168100	168100	168100	168100	0
502	20230922	101800	918141000	168100	168100	168100	168100	0
503	20230922	101700	918141000	168100	168100	168100	168100	0
504	20230922	101600	918141000	168100	168100	168100	168100	0
505	20230922	101500	918141000	168100	168100	168100	168100	0
506	20230922	101400	918141000	168100	168100	168100	168100	2
507	20230922	101300	917804800	168100	168100	168100	168100	0
508	20230922	101200	917804800	168100	168100	168100	168100	2
509	20230922	101100	917468600	168100	168100	168100	168100	0
510	20230922	101000	917468600	168100	168100	168100	168100	0
511	20230922	100900	917468600	168100	168100	168100	168100	1
512	20230922	100800	917300500	168100	168100	168100	168100	0
513	20230922	100700	917300500	168100	168100	168100	168100	1
514	20230922	100600	917132400	168100	168100	168100	168100	0
515	20230922	100500	917132400	168100	168100	168100	168100	0
516	20230922	100400	917132400	168100	167900	168100	167900	8
517	20230922	100300	915789000	168100	168100	168100	168100	1
518	20230922	100200	915620900	168100	168100	168100	168100	0
519	20230922	100100	915620900	168100	168100	168100	168100	1
520	20230922	100000	915452800	168100	168100	168100	168100	2
521	20230922	095900	915116600	167800	167800	167800	167800	14
522	20230922	095800	912767400	168100	168100	168100	168100	1
523	20230922	095700	912599300	167500	167500	167500	167500	0
524	20230922	095600	912599300	167500	167500	167500	167500	0
525	20230922	095500	912599300	167500	167500	167500	167500	0
526	20230922	095400	912599300	167500	167500	167500	167500	0
527	20230922	095300	912599300	167500	167500	167500	167500	0
528	20230922	095200	912599300	167500	167500	167500	167500	0
529	20230922	095100	912599300	167500	167500	167500	167500	0
530	20230922	095000	912599300	167500	167500	167500	167500	15
531	20230922	094900	910086800	167500	167500	167500	167500	1
532	20230922	094800	909919300	167500	167500	167500	167500	12
533	20230922	094700	907909300	167700	167700	167700	167700	6
534	20230922	094600	906903100	167800	168300	168300	167800	36
535	20230922	094500	900860000	167900	168400	168400	167900	48
536	20230922	094400	892797200	168000	168000	168000	168000	0
537	20230922	094300	892797200	168000	168400	168400	168000	48
538	20230922	094200	884729200	168300	168100	168300	168100	40
539	20230922	094100	878004600	168200	168100	168200	168100	15
540	20230922	094000	875483000	168100	168100	168100	168100	0
541	20230922	093900	875483000	168100	168100	168100	168100	3
542	20230922	093800	874978700	168100	168000	168100	168000	26
543	20230922	093700	870610600	168100	168000	168100	168000	14
544	20230922	093600	868258500	168100	168100	168100	168100	2
545	20230922	093500	867922300	168000	168000	168000	168000	10
546	20230922	093400	866242300	168100	168000	168100	167900	26
547	20230922	093300	861875900	168000	167900	168000	167900	6
548	20230922	093200	860868400	167900	167900	167900	167900	4
549	20230922	093100	860196800	167900	167600	168100	167500	42
550	20230922	093000	853159800	168100	167900	168500	167500	63
551	20230922	092900	842598500	168000	168600	168600	168000	51
552	20230922	092800	834027900	168700	168900	168900	168100	64
553	20230922	092700	823266800	168000	168000	168100	168000	79
554	20230922	092600	809989800	168000	168000	168000	168000	2
555	20230922	092500	809653800	168000	167900	168000	167500	58
556	20230922	092400	799917500	168100	167600	168100	167600	10
557	20230922	092300	798240600	168100	168000	168100	168000	2
558	20230922	092200	797904500	168000	168100	168100	168000	70
559	20230922	092100	786140400	168700	169100	169100	168700	10
560	20230922	092000	784452900	169200	169000	169200	169000	2
561	20230922	091900	784114700	169200	169200	169200	169200	1
562	20230922	091800	783945500	168100	168300	168300	168100	16
563	20230922	091700	781254100	168600	168000	169600	168000	192
564	20230922	091600	748914000	168100	168100	168100	168100	0
565	20230922	091500	748914000	168100	168100	168100	168100	0
566	20230922	091400	748914000	168100	168100	168100	168100	1
567	20230922	091300	748745900	168100	167900	168100	167900	2
568	20230922	091200	748409900	167700	167400	167700	167300	149
569	20230922	091100	723470700	167000	167400	167600	167000	52
570	20230922	091000	714770300	168700	167900	168700	167900	52
571	20230922	090900	706038700	168700	168600	168700	168000	127
572	20230922	090800	684643400	169200	167300	170000	167000	494
573	20230922	090700	601865700	167000	167300	167300	167000	317
574	20230922	090600	548831900	167300	167300	167300	167300	5
575	20230922	090500	547995400	166100	166100	166100	166100	0
576	20230922	090400	547995400	166100	166200	166200	166100	4
577	20230922	090300	547330900	165700	167400	167500	165700	126
578	20230922	090200	526246600	167600	167600	167600	167600	16
579	20230922	090100	523565000	168100	171600	171600	168000	3048
580	20230922	090000	1034400	171900	172500	172500	171900	6